News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.515 | 8.65546218487 | 5.95 | 6.48 | 5.62 | 27043 | 6.13642338 | CS |
| 4 | 0.615 | 10.5128205128 | 5.85 | 6.48 | 5.2455 | 20558 | 5.91161848 | CS |
| 12 | 1.635 | 33.850931677 | 4.83 | 6.48 | 4.51 | 30696 | 5.30922874 | CS |
| 26 | 2.045 | 46.2669683258 | 4.42 | 6.48 | 3.62 | 27846 | 4.91724581 | CS |
| 52 | 3.765 | 139.444444444 | 2.7 | 6.48 | 2.5 | 32530 | 3.93971863 | CS |
| 156 | -3.045 | -32.0189274448 | 9.51 | 9.6199 | 2.05 | 40532 | 3.98172085 | CS |
| 260 | -2.375 | -26.8665158371 | 8.84 | 15.06 | 2.05 | 59777 | 7.62219307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 6.465 | 0.14 | 2.13 | 6.25 | 6.53 | 6.14 | 20511 |
| 1732232100 | 6.33 | 0.38 | 6.39 | 5.96 | 6.43 | 5.96 | 65236 |
| 1732145700 | 5.95 | 0.02 | 0.34 | 5.94 | 5.99 | 5.91 | 12949 |
| 1732059300 | 5.93 | -0.04 | -0.67 | 5.98 | 5.98 | 5.91 | 9385 |
| 1731972900 | 5.97 | 0.01 | 0.17 | 5.99 | 6.07 | 5.92 | 12916 |
| 1731713700 | 5.96 | -0.13 | -2.13 | 5.95 | 6.08 | 5.62 | 34731 |
| 1731627300 | 6.09 | 0.1 | 1.67 | 6.01 | 6.0999 | 5.93 | 19353 |
| 1731540900 | 5.99 | -0.03 | -0.50 | 6.0199999 | 6.025 | 5.9 | 12251 |
| 1731454500 | 6.0199999 | -0.05 | -0.82 | 6.08 | 6.1 | 5.99 | 23868 |
| 1731368100 | 6.07 | -0.07 | -1.14 | 6.12 | 6.15 | 5.99 | 22857 |
| 1731108900 | 6.14 | 0.04 | 0.66 | 6.16 | 6.16 | 6.0971 | 6786 |
| 1731022500 | 6.1 | 0.12 | 2.01 | 6.0199999 | 6.19 | 6 | 16029 |
| 1730936100 | 5.98 | 0.02 | 0.34 | 6.3 | 6.3 | 5.88 | 18310 |
| 1730849700 | 5.96 | 0.49 | 8.96 | 5.42 | 6.1 | 5.42 | 27611 |
| 1730763300 | 5.47 | 0.06 | 1.11 | 5.46 | 5.585 | 5.35 | 19808 |
| 1730500500 | 5.41 | 0.08 | 1.50 | 5.38 | 5.485 | 5.335 | 6663 |
| 1730414100 | 5.33 | -0.11 | -2.02 | 5.48 | 5.48 | 5.29 | 7176 |
| 1730327700 | 5.44 | 0.18 | 3.42 | 5.2699999 | 5.475 | 5.2455 | 15648 |
| 1730241300 | 5.26 | -0.35 | -6.24 | 5.58 | 5.725 | 5.25 | 18043 |
| 1730154900 | 5.61 | -0.13 | -2.26 | 5.78 | 5.85 | 5.61 | 17030 |
| 1729895700 | 5.74 | -0.08 | -1.37 | 5.85 | 5.855 | 5.65 | 44500 |
| 1729809300 | 5.82 | -0.07 | -1.19 | 5.82 | 5.91 | 5.63 | 59963 |
| 1729722900 | 5.89 | 0.11 | 1.90 | 5.78 | 5.9024 | 5.63 | 37877 |
| 1729636500 | 5.78 | 0.11 | 1.94 | 5.71 | 5.805 | 5.44 | 37274 |
| 1729550100 | 5.67 | 0.27 | 5.00 | 5.44 | 5.725 | 5.41 | 39010 |
| 1729290900 | 5.4 | 0.09 | 1.69 | 5.3 | 5.55 | 5.25 | 38048 |
| 1729204500 | 5.3099999 | 0.02 | 0.38 | 5.33 | 5.37 | 5.285 | 5460 |
| 1729118100 | 5.29 | -0.14 | -2.58 | 5.46 | 5.46 | 5.26 | 6621 |
| 1729031700 | 5.43 | 0.01 | 0.18 | 5.5 | 5.505 | 5.42 | 53022 |
| 1728945300 | 5.42 | 0.27 | 5.24 | 5.18 | 5.455 | 5.18 | 80122 |
| 1728686100 | 5.15 | 0.05 | 0.98 | 5.0599999 | 5.235 | 5.0599999 | 63434 |
| 1728599700 | 5.1 | 0.19 | 3.87 | 4.87 | 5.15 | 4.87 | 50686 |
| 1728513300 | 4.91 | 0.04 | 0.82 | 4.85 | 4.9845 | 4.7196 | 52766 |
| 1728426900 | 4.87 | 0.3 | 6.56 | 4.61 | 4.91 | 4.61 | 50718 |
| 1728340500 | 4.57 | -0.14 | -2.97 | 4.67 | 4.8 | 4.57 | 36433 |
| 1728081300 | 4.71 | -0.04 | -0.84 | 4.75 | 4.825 | 4.71 | 44460 |
| 1727994900 | 4.75 | 0.11 | 2.37 | 4.65 | 4.78 | 4.6 | 30542 |
| 1727908500 | 4.64 | -0.03 | -0.64 | 4.6 | 4.7 | 4.5489 | 9419 |
| 1727822100 | 4.67 | -0.2 | -4.11 | 4.9 | 4.925 | 4.67 | 14160 |
| 1727735700 | 4.87 | -0.12 | -2.40 | 4.94 | 4.9925 | 4.8099999 | 20204 |
| 1727476500 | 4.99 | 0.01 | 0.20 | 4.98 | 5 | 4.92 | 32558 |
| 1727390100 | 4.98 | 0.01 | 0.20 | 4.97 | 5.01 | 4.95 | 5982 |
| 1727303700 | 4.97 | -0.03 | -0.60 | 5 | 5.05 | 4.95 | 23679 |
| 1727217300 | 5 | -0.18 | -3.47 | 5.2 | 5.23 | 4.945 | 20078 |
| 1727130900 | 5.18 | -0.05 | -0.96 | 5.25 | 5.35 | 5.12 | 40014 |
| 1726871700 | 5.23 | 0.09 | 1.75 | 5.12 | 5.23 | 5.04 | 93473 |
| 1726785300 | 5.14 | 0.1 | 1.98 | 5.11 | 5.165 | 5.09 | 17126 |
| 1726698900 | 5.04 | -0.05 | -0.98 | 5.11 | 5.12 | 4.99 | 17974 |
| 1726612500 | 5.09 | -0.08 | -1.55 | 5.17 | 5.23 | 5.08 | 17715 |
| 1726526100 | 5.17 | 0.17 | 3.40 | 5.01 | 5.17 | 4.51 | 47580 |
| 1726266900 | 5 | -0.09 | -1.77 | 5.1 | 5.2191 | 4.97 | 36208 |
| 1726180500 | 5.09 | 0.05 | 0.99 | 5 | 5.14 | 4.9397 | 21848 |
| 1726094100 | 5.04 | 0.04 | 0.80 | 4.98 | 5.04 | 4.91 | 15692 |
| 1726007700 | 5 | 0 | 0.00 | 4.94 | 5.08 | 4.85 | 28310 |
| 1725921300 | 5 | 0.05 | 1.01 | 4.92 | 5.08 | 4.92 | 34511 |
| 1725662100 | 4.95 | 0.04 | 0.81 | 4.87 | 5.01 | 4.8099999 | 53125 |
| 1725575700 | 4.91 | 0.01 | 0.20 | 4.89 | 5.04 | 4.85 | 52693 |
| 1725489300 | 4.9 | 0.22 | 4.70 | 4.66 | 4.97 | 4.64 | 52822 |
| 1725402900 | 4.68 | -0.08 | -1.68 | 4.67 | 4.75 | 4.6 | 9505 |
| 1725057300 | 4.76 | -0.13 | -2.66 | 4.83 | 4.878 | 4.66 | 48825 |
| 1724970900 | 4.89 | 0.34 | 7.47 | 4.55 | 4.9 | 4.4311 | 53918 |
| 1724884500 | 4.55 | 0.07 | 1.56 | 4.47 | 4.58 | 4.4128 | 13452 |
| 1724798100 | 4.48 | -0.06 | -1.32 | 4.5199999 | 4.58 | 4.48 | 5909 |
| 1724711700 | 4.54 | 0.34 | 8.10 | 4.18 | 4.69 | 4.1 | 43525 |
| 1724452500 | 4.2 | 0.3 | 7.69 | 3.91 | 4.45 | 3.83 | 61907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
